CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.25	39.14	37.97	38.77	38.77	-0.15%	2,447,485
Aug 13, 2026	39.43	39.82	38.73	38.83	38.83	-0.84%	1,564,432
Aug 12, 2026	38.73	39.32	38.73	39.16	39.16	1.24%	2,093,441
Aug 11, 2026	40.35	40.54	38.45	38.68	38.68	-4.30%	2,891,453
Aug 10, 2026	41.04	41.04	40.32	40.42	40.42	-1.94%	2,654,220
Aug 7, 2026	40.97	41.38	40.61	41.22	41.22	0.22%	1,934,077
Aug 6, 2026	41.57	41.59	40.92	41.13	41.13	-0.02%	1,702,314
Aug 5, 2026	40.78	41.43	40.34	41.14	41.14	0.73%	2,396,304
Aug 4, 2026	40.79	41.07	40.06	40.84	40.84	-0.92%	2,068,251
Aug 3, 2026	42.00	42.28	41.14	41.22	41.22	-1.72%	1,776,718
Jul 31, 2026	41.62	42.09	40.94	41.94	41.94	0.72%	1,576,134
Jul 30, 2026	42.28	42.41	41.07	41.64	41.64	-1.65%	1,534,460
Jul 29, 2026	42.78	42.78	42.16	42.34	42.34	-0.91%	1,257,822
Jul 28, 2026	43.52	43.62	42.70	42.73	42.73	-0.54%	1,711,305
Jul 27, 2026	43.35	43.35	42.76	42.96	42.96	-0.67%	1,419,636
Jul 24, 2026	42.71	43.31	42.71	43.25	43.25	2.13%	2,211,863
Jul 23, 2026	42.30	43.06	42.10	42.35	42.35	-0.07%	2,390,058
Jul 22, 2026	43.41	43.60	42.30	42.38	42.38	-2.35%	3,040,492
Jul 21, 2026	42.39	43.44	42.36	43.40	43.40	2.24%	2,376,407
Jul 20, 2026	42.74	42.88	42.16	42.45	42.45	-1.00%	1,782,958
Jul 17, 2026	42.20	43.10	42.08	42.88	42.88	2.17%	2,991,091
Jul 16, 2026	40.35	41.99	40.20	41.97	41.97	4.66%	3,324,868
Jul 15, 2026	40.49	41.00	39.99	40.10	40.10	-0.96%	2,397,161
Jul 14, 2026	40.50	40.73	40.12	40.49	40.49	0.40%	2,006,001
Jul 13, 2026	40.33	40.71	40.20	40.33	40.33	0.27%	1,871,778
Jul 10, 2026	40.92	41.10	40.03	40.22	40.22	-1.57%	1,816,552
Jul 9, 2026	41.20	41.74	40.82	40.86	40.86	-1.16%	1,737,032
Jul 8, 2026	41.80	42.06	41.27	41.34	41.34	-1.10%	2,347,872
Jul 7, 2026	41.65	42.22	41.65	41.80	41.80	0.99%	2,237,032
Jul 6, 2026	41.76	42.05	41.20	41.39	41.39	-0.89%	2,144,221
Jul 2, 2026	41.08	41.85	40.90	41.76	41.76	2.10%	2,456,917
Jul 1, 2026	40.30	41.33	40.24	40.90	40.90	1.36%	2,661,989
Jun 30, 2026	39.75	41.20	39.16	40.35	40.35	0.67%	3,319,895
Jun 29, 2026	40.48	40.48	39.51	40.47	40.08	-0.88%	3,179,612
Jun 26, 2026	40.16	40.90	39.84	40.83	40.44	2.59%	8,798,319
Jun 25, 2026	39.47	39.96	39.17	39.80	39.42	1.02%	2,265,565
Jun 24, 2026	39.05	39.50	38.67	39.40	39.02	1.55%	3,316,071
Jun 23, 2026	37.86	38.82	37.69	38.80	38.43	3.49%	3,076,235
Jun 22, 2026	36.99	37.61	36.79	37.49	37.13	1.16%	2,872,247
Jun 18, 2026	36.57	37.11	36.05	37.06	36.70	1.87%	7,262,526
Jun 17, 2026	37.03	37.04	36.26	36.38	36.03	-1.76%	3,631,430
Jun 16, 2026	37.25	37.54	36.75	37.03	36.67	-0.03%	2,595,240
Jun 15, 2026	36.90	37.05	36.42	37.04	36.68	0.52%	5,284,830
Jun 12, 2026	36.97	37.22	36.50	36.85	36.49	0.27%	4,049,995
Jun 11, 2026	38.00	38.31	36.73	36.75	36.40	-2.60%	4,387,821
Jun 10, 2026	38.04	38.28	37.24	37.73	37.37	0.08%	2,790,925
Jun 9, 2026	37.04	38.09	36.85	37.70	37.34	2.11%	3,647,976
Jun 8, 2026	38.09	38.35	36.53	36.92	36.56	-2.77%	3,886,932
Jun 5, 2026	37.10	38.48	37.02	37.97	37.60	1.42%	2,258,237
Jun 4, 2026	38.55	38.75	37.13	37.44	37.08	-1.55%	2,184,178